Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.980 | 6.243 | 5.900 | 6.210 | 98,432 | +0.17(+2.81%) |
May 27, 2022 | 5.780 | 6.070 | 5.600 | 6.040 | 64,964 | +0.31(+5.41%) |
May 26, 2022 | 5.520 | 6.150 | 5.520 | 5.730 | 110,720 | +0.20(+3.62%) |
May 25, 2022 | 5.280 | 5.660 | 5.280 | 5.530 | 85,989 | +0.27(+5.13%) |
May 24, 2022 | 5.270 | 5.330 | 5.020 | 5.260 | 86,939 | +0.15(+2.94%) |
May 23, 2022 | 5.270 | 5.270 | 5.010 | 5.110 | 57,613 | -0.14(-2.67%) |
May 20, 2022 | 5.160 | 5.270 | 4.971 | 5.250 | 75,081 | +0.20(+3.96%) |
May 19, 2022 | 5.020 | 5.500 | 4.960 | 5.050 | 70,059 | +0.00(+0.00%) |
May 18, 2022 | 5.220 | 5.315 | 4.980 | 5.050 | 61,839 | -0.27(-5.08%) |
May 17, 2022 | 5.300 | 5.470 | 5.050 | 5.320 | 56,312 | +0.16(+3.10%) |
May 16, 2022 | 5.200 | 5.530 | 5.110 | 5.160 | 82,967 | -0.13(-2.46%) |
May 13, 2022 | 5.180 | 5.680 | 5.180 | 5.290 | 138,536 | +0.14(+2.72%) |
May 12, 2022 | 5.080 | 5.400 | 5.000 | 5.150 | 112,855 | +0.04(+0.78%) |
May 11, 2022 | 5.640 | 5.730 | 5.070 | 5.110 | 89,219 | -0.57(-10.04%) |
May 10, 2022 | 5.250 | 5.970 | 5.245 | 5.680 | 110,890 | +0.44(+8.40%) |
May 09, 2022 | 5.500 | 5.520 | 5.185 | 5.240 | 121,689 | -0.24(-4.38%) |
May 06, 2022 | 5.680 | 5.730 | 5.365 | 5.480 | 99,969 | -0.20(-3.52%) |
May 05, 2022 | 6.000 | 6.060 | 5.590 | 5.680 | 154,220 | -0.37(-6.12%) |
May 04, 2022 | 6.120 | 6.180 | 5.910 | 6.050 | 152,446 | +0.03(+0.50%) |
May 03, 2022 | 6.190 | 6.460 | 5.955 | 6.020 | 207,644 | -0.05(-0.82%) |
May 02, 2022 | 6.250 | 6.251 | 5.860 | 6.070 | 204,103 | -0.16(-2.57%) |
Apr 29, 2022 | 6.450 | 6.530 | 6.200 | 6.230 | 191,622 | -0.36(-5.46%) |
Apr 28, 2022 | 5.740 | 7.890 | 5.740 | 6.590 | 1,306,373 | +0.83(+14.41%) |
Apr 27, 2022 | 5.520 | 5.980 | 5.325 | 5.760 | 264,459 | +0.30(+5.49%) |
Apr 26, 2022 | 4.890 | 5.720 | 4.820 | 5.460 | 340,216 | +0.56(+11.43%) |
Apr 25, 2022 | 4.890 | 5.045 | 4.790 | 4.900 | 192,971 | +0.05(+1.03%) |
Apr 22, 2022 | 4.820 | 4.900 | 4.680 | 4.850 | 175,711 | -0.04(-0.82%) |
Apr 21, 2022 | 5.170 | 5.215 | 4.860 | 4.890 | 114,492 | -0.27(-5.23%) |
Apr 20, 2022 | 4.960 | 5.240 | 4.800 | 5.160 | 102,128 | +0.21(+4.24%) |
Apr 19, 2022 | 4.740 | 5.670 | 4.600 | 4.950 | 113,041 | +0.25(+5.32%) |
Apr 18, 2022 | 5.000 | 5.010 | 4.650 | 4.700 | 173,648 | -0.16(-3.29%) |
Apr 14, 2022 | 5.030 | 5.530 | 4.810 | 4.860 | 102,697 | -0.21(-4.14%) |
Apr 13, 2022 | 5.200 | 5.220 | 5.010 | 5.070 | 163,241 | -0.12(-2.31%) |
Apr 12, 2022 | 5.410 | 5.410 | 5.180 | 5.190 | 159,317 | -0.17(-3.17%) |
Apr 11, 2022 | 5.730 | 5.730 | 5.360 | 5.360 | 144,594 | -0.44(-7.59%) |
Apr 08, 2022 | 5.900 | 5.920 | 5.600 | 5.800 | 99,367 | +0.06(+1.05%) |
Apr 07, 2022 | 6.070 | 6.210 | 5.620 | 5.740 | 135,666 | -0.38(-6.21%) |
Apr 06, 2022 | 5.980 | 6.150 | 5.650 | 6.120 | 106,152 | +0.05(+0.82%) |
Apr 05, 2022 | 6.100 | 6.186 | 6.000 | 6.070 | 44,807 | -0.05(-0.82%) |
Apr 04, 2022 | 6.290 | 6.290 | 6.021 | 6.120 | 74,683 | -0.17(-2.70%) |
Apr 01, 2022 | 6.030 | 6.300 | 5.835 | 6.290 | 109,130 | +0.30(+5.01%) |
Mar 31, 2022 | 5.930 | 6.050 | 5.700 | 5.990 | 115,898 | +0.06(+1.01%) |
Mar 30, 2022 | 5.860 | 6.210 | 5.860 | 5.930 | 93,372 | +0.08(+1.37%) |
Mar 29, 2022 | 5.900 | 6.055 | 5.750 | 5.850 | 176,534 | +0.07(+1.21%) |
Mar 28, 2022 | 5.670 | 6.010 | 5.510 | 5.780 | 256,768 | +0.16(+2.85%) |
Mar 25, 2022 | 5.910 | 5.940 | 5.580 | 5.620 | 165,636 | -0.28(-4.75%) |
Mar 24, 2022 | 6.070 | 6.210 | 5.800 | 5.900 | 143,376 | -0.11(-1.83%) |
Mar 23, 2022 | 6.210 | 6.230 | 5.950 | 6.010 | 211,577 | -0.19(-3.06%) |
Mar 22, 2022 | 6.250 | 6.420 | 6.070 | 6.200 | 285,524 | +0.00(+0.00%) |
Mar 21, 2022 | 6.190 | 6.510 | 6.100 | 6.200 | 135,516 | +0.20(+3.33%) |
Mar 18, 2022 | 6.400 | 6.685 | 5.900 | 6.000 | 450,378 | -0.31(-4.91%) |
Mar 17, 2022 | 6.150 | 6.550 | 6.150 | 6.310 | 200,821 | +0.11(+1.77%) |
Mar 16, 2022 | 6.370 | 6.860 | 6.180 | 6.200 | 188,512 | -0.11(-1.74%) |
Mar 15, 2022 | 6.040 | 6.380 | 6.040 | 6.310 | 54,070 | +0.20(+3.27%) |
Mar 14, 2022 | 6.450 | 6.820 | 6.060 | 6.110 | 74,994 | -0.34(-5.27%) |
Mar 11, 2022 | 7.070 | 7.150 | 6.400 | 6.450 | 97,304 | -0.55(-7.86%) |
Mar 10, 2022 | 7.010 | 7.120 | 6.660 | 7.000 | 73,441 | -0.07(-0.99%) |
Mar 09, 2022 | 7.470 | 7.660 | 7.010 | 7.070 | 129,233 | -0.10(-1.39%) |
Mar 08, 2022 | 7.330 | 7.600 | 7.170 | 7.170 | 75,070 | -0.15(-2.05%) |
Mar 07, 2022 | 8.050 | 8.720 | 7.260 | 7.320 | 89,468 | -0.80(-9.85%) |
Mar 04, 2022 | 8.350 | 8.580 | 8.030 | 8.120 | 38,609 | -0.34(-4.02%) |
Mar 03, 2022 | 8.850 | 9.000 | 8.260 | 8.460 | 41,711 | -0.20(-2.31%) |
Mar 02, 2022 | 8.680 | 8.798 | 8.400 | 8.660 | 49,888 | +0.09(+1.05%) |
Mar 01, 2022 | 9.030 | 9.056 | 8.490 | 8.570 | 78,747 | -0.21(-2.39%) |
Feb 28, 2022 | 9.140 | 9.470 | 8.722 | 8.780 | 136,597 | -0.25(-2.77%) |
Feb 25, 2022 | 8.740 | 9.340 | 8.760 | 9.030 | 124,840 | +0.39(+4.51%) |
Feb 24, 2022 | 7.780 | 8.755 | 7.965 | 8.640 | 69,077 | +0.64(+8.00%) |
Feb 23, 2022 | 8.070 | 8.170 | 7.910 | 8.000 | 84,736 | -0.04(-0.50%) |
Feb 22, 2022 | 8.080 | 8.450 | 7.820 | 8.040 | 125,069 | +0.03(+0.37%) |
Feb 18, 2022 | 8.010 | 0 | +0.39(+5.12%) | |||
Feb 17, 2022 | 7.740 | 7.930 | 7.610 | 7.620 | 42,078 | -0.46(-5.69%) |
Feb 16, 2022 | 7.990 | 8.575 | 7.960 | 8.080 | 42,023 | -0.54(-6.26%) |
Feb 15, 2022 | 8.330 | 8.750 | 8.080 | 8.620 | 59,809 | +0.61(+7.62%) |
Feb 14, 2022 | 8.060 | 8.373 | 7.970 | 8.010 | 45,848 | -0.15(-1.84%) |
Feb 11, 2022 | 8.960 | 8.960 | 7.710 | 8.160 | 49,628 | -0.74(-8.31%) |
Feb 10, 2022 | 8.330 | 9.300 | 8.330 | 8.900 | 95,324 | +0.38(+4.46%) |
Feb 09, 2022 | 8.330 | 8.600 | 8.200 | 8.520 | 75,171 | +0.27(+3.27%) |
Feb 08, 2022 | 8.320 | 8.479 | 7.870 | 8.250 | 58,199 | -0.08(-0.96%) |
Feb 07, 2022 | 8.020 | 8.500 | 7.870 | 8.330 | 43,280 | +0.30(+3.74%) |
Feb 04, 2022 | 7.830 | 8.320 | 7.650 | 8.030 | 39,240 | +0.24(+3.08%) |
Feb 03, 2022 | 8.020 | 7.610 | 7.790 | 51,322 | -0.39(-4.77%) | |
Feb 02, 2022 | 8.180 | 8.380 | 7.800 | 8.180 | 96,245 | +0.04(+0.49%) |
Feb 01, 2022 | 8.300 | 8.460 | 7.920 | 8.140 | 65,119 | -0.16(-1.93%) |
Jan 31, 2022 | 7.720 | 8.300 | 96,539 | +0.62(+8.07%) | ||
Jan 28, 2022 | 7.650 | 7.840 | 7.310 | 7.680 | 121,577 | -0.02(-0.26%) |
Jan 27, 2022 | 8.030 | 8.187 | 7.570 | 7.700 | 64,517 | -0.27(-3.39%) |
Jan 26, 2022 | 8.350 | 8.447 | 7.835 | 7.970 | 75,288 | -0.21(-2.57%) |
Jan 25, 2022 | 8.610 | 8.850 | 8.090 | 8.180 | 121,703 | -0.62(-7.05%) |
Jan 24, 2022 | 8.650 | 8.940 | 8.140 | 8.800 | 77,008 | -0.07(-0.79%) |
Jan 21, 2022 | 9.000 | 9.160 | 8.660 | 8.870 | 49,686 | -0.11(-1.22%) |
Jan 20, 2022 | 9.170 | 9.430 | 8.940 | 8.980 | 45,383 | -0.03(-0.33%) |
Jan 19, 2022 | 9.090 | 9.410 | 8.960 | 9.010 | 43,702 | -0.07(-0.77%) |
Jan 18, 2022 | 9.290 | 9.490 | 8.810 | 9.080 | 49,415 | -0.39(-4.12%) |
Jan 14, 2022 | 9.470 | 0 | +0.22(+2.38%) | |||
Jan 13, 2022 | 9.900 | 9.950 | 9.160 | 9.250 | 84,732 | -0.73(-7.31%) |
Jan 12, 2022 | 10.10 | 10.47 | 9.900 | 9.980 | 91,837 | -0.30(-2.92%) |
Jan 11, 2022 | 9.120 | 10.33 | 9.120 | 10.28 | 90,598 | +1.01(+10.90%) |
Jan 10, 2022 | 10.12 | 10.16 | 8.900 | 9.270 | 188,001 | -1.26(-11.97%) |
Jan 07, 2022 | 10.78 | 10.94 | 10.49 | 10.53 | 60,832 | -0.37(-3.39%) |
Jan 06, 2022 | 11.28 | 12.00 | 10.60 | 10.90 | 63,558 | -0.46(-4.05%) |
Jan 05, 2022 | 12.13 | 12.35 | 11.25 | 11.36 | 79,971 | -0.85(-6.96%) |
Jan 04, 2022 | 12.45 | 12.87 | 11.92 | 12.21 | 69,901 | -0.16(-1.29%) |
Jan 03, 2022 | 12.23 | 12.71 | 11.80 | 12.37 | 71,968 | +0.14(+1.14%) |
Dec 31, 2021 | 11.76 | 12.36 | 11.41 | 12.23 | 44,100 | +0.40(+3.38%) |
Dec 30, 2021 | 11.15 | 12.48 | 11.10 | 11.83 | 37,812 | +0.33(+2.87%) |
Dec 29, 2021 | 11.84 | 12.05 | 10.89 | 11.50 | 47,441 | -0.28(-2.38%) |
Dec 28, 2021 | 11.93 | 12.29 | 11.63 | 11.78 | 53,481 | -0.24(-2.00%) |
Dec 27, 2021 | 12.13 | 12.50 | 11.56 | 12.02 | 49,491 | -0.16(-1.31%) |
Dec 23, 2021 | 11.34 | 12.34 | 11.34 | 12.18 | 74,765 | +0.84(+7.41%) |
Dec 22, 2021 | 11.44 | 11.63 | 11.16 | 11.34 | 167,454 | -0.04(-0.35%) |
Dec 21, 2021 | 10.97 | 12.01 | 10.97 | 11.38 | 129,338 | +0.51(+4.69%) |
Dec 20, 2021 | 10.67 | 11.18 | 10.51 | 10.87 | 201,460 | +0.16(+1.49%) |
Dec 17, 2021 | 10.76 | 11.35 | 10.38 | 10.71 | 333,610 | +0.06(+0.56%) |
Dec 16, 2021 | 11.55 | 11.77 | 10.50 | 10.65 | 184,305 | -0.60(-5.33%) |
Dec 15, 2021 | 11.86 | 11.86 | 10.81 | 11.25 | 128,866 | -0.30(-2.60%) |
Dec 14, 2021 | 11.98 | 12.03 | 11.27 | 11.55 | 65,704 | -0.15(-1.28%) |
Dec 13, 2021 | 11.45 | 12.08 | 11.03 | 11.70 | 81,782 | +0.71(+6.46%) |
Dec 10, 2021 | 11.44 | 11.44 | 10.75 | 10.99 | 68,328 | -0.30(-2.66%) |
Dec 09, 2021 | 11.61 | 11.65 | 11.00 | 11.29 | 49,636 | -0.46(-3.91%) |
Dec 08, 2021 | 11.93 | 12.16 | 11.38 | 11.75 | 61,966 | -0.11(-0.93%) |
Dec 07, 2021 | 11.16 | 12.30 | 11.16 | 11.86 | 85,631 | +0.67(+5.99%) |
Dec 06, 2021 | 11.22 | 11.27 | 10.11 | 11.19 | 244,347 | -0.09(-0.80%) |
Dec 03, 2021 | 11.60 | 12.75 | 10.76 | 11.28 | 103,101 | -0.25(-2.17%) |
Dec 02, 2021 | 11.25 | 11.63 | 11.13 | 11.53 | 90,332 | +0.27(+2.40%) |
Dec 01, 2021 | 12.12 | 12.12 | 11.12 | 11.26 | 80,912 | -0.32(-2.76%) |
Nov 30, 2021 | 12.00 | 12.85 | 11.53 | 11.58 | 180,675 | -0.37(-3.10%) |
Nov 29, 2021 | 12.98 | 13.94 | 11.62 | 11.95 | 171,452 | -1.00(-7.72%) |
Nov 26, 2021 | 13.12 | 13.39 | 12.50 | 12.95 | 57,202 | -0.26(-1.97%) |
Nov 24, 2021 | 13.42 | 13.93 | 12.80 | 13.21 | 108,059 | -0.08(-0.60%) |
Nov 23, 2021 | 13.82 | 13.82 | 12.96 | 13.29 | 98,172 | -0.39(-2.85%) |
Nov 22, 2021 | 13.57 | 15.39 | 13.37 | 13.68 | 132,948 | +0.46(+3.48%) |
Nov 19, 2021 | 14.37 | 14.37 | 12.78 | 13.22 | 109,347 | -1.12(-7.81%) |
Nov 18, 2021 | 14.91 | 14.74 | 14.30 | 14.34 | 128,944 | -0.67(-4.46%) |
Nov 17, 2021 | 16.21 | 16.22 | 14.00 | 15.01 | 175,647 | -1.19(-7.35%) |
Nov 16, 2021 | 18.29 | 18.29 | 16.16 | 16.20 | 107,886 | -2.23(-12.10%) |
Nov 15, 2021 | 18.71 | 19.49 | 18.00 | 18.43 | 53,947 | -0.05(-0.27%) |
Nov 12, 2021 | 18.49 | 18.82 | 18.08 | 18.48 | 25,952 | -0.08(-0.43%) |
Nov 11, 2021 | 18.80 | 18.80 | 17.89 | 18.56 | 19,895 | +0.02(+0.11%) |
Nov 10, 2021 | 18.33 | 18.54 | 33,954 | +0.06(+0.32%) | ||
Nov 09, 2021 | 18.61 | 19.21 | 17.84 | 18.48 | 31,042 | -0.13(-0.70%) |
Nov 08, 2021 | 18.75 | 19.20 | 18.11 | 18.61 | 92,207 | +0.01(+0.05%) |
Nov 05, 2021 | 17.26 | 19.03 | 16.84 | 18.60 | 109,672 | +1.63(+9.61%) |
Nov 04, 2021 | 17.80 | 18.13 | 16.66 | 16.97 | 72,324 | -0.78(-4.39%) |
Nov 03, 2021 | 17.81 | 18.71 | 17.56 | 17.75 | 49,591 | +0.07(+0.40%) |
Nov 02, 2021 | 17.04 | 18.29 | 16.55 | 17.68 | 37,097 | +0.64(+3.76%) |
Nov 01, 2021 | 17.01 | 17.13 | 16.70 | 17.04 | 46,929 | +0.13(+0.77%) |
Oct 29, 2021 | 16.91 | 17.07 | 16.74 | 16.91 | 26,496 | -0.21(-1.23%) |
Oct 28, 2021 | 16.91 | 17.29 | 16.90 | 17.12 | 66,535 | +0.21(+1.24%) |
Oct 27, 2021 | 17.00 | 17.12 | 16.75 | 16.91 | 19,589 | -0.28(-1.63%) |
Oct 26, 2021 | 15.99 | 17.19 | 17.19 | 125,012 | +1.12(+6.97%) | |
Oct 25, 2021 | 15.56 | 16.74 | 15.53 | 16.07 | 39,339 | +0.46(+2.95%) |
Oct 22, 2021 | 15.69 | 15.70 | 15.28 | 15.61 | 22,331 | -0.04(-0.26%) |
Oct 21, 2021 | 15.86 | 16.01 | 15.55 | 15.65 | 11,411 | -0.32(-2.00%) |
Oct 20, 2021 | 15.92 | 16.02 | 15.65 | 15.97 | 43,041 | +0.01(+0.06%) |
Oct 19, 2021 | 15.13 | 16.00 | 15.13 | 15.96 | 28,979 | +0.85(+5.63%) |
Oct 18, 2021 | 15.68 | 15.69 | 15.00 | 15.11 | 27,494 | -0.55(-3.51%) |
Oct 15, 2021 | 16.20 | 16.20 | 15.56 | 15.66 | 33,017 | -0.24(-1.51%) |
Oct 14, 2021 | 16.26 | 16.66 | 15.54 | 15.90 | 30,765 | -0.05(-0.31%) |
Oct 13, 2021 | 16.24 | 16.65 | 15.65 | 15.95 | 54,113 | -0.04(-0.25%) |
Oct 12, 2021 | 16.13 | 16.17 | 15.77 | 15.99 | 60,258 | -0.07(-0.44%) |
Oct 11, 2021 | 16.01 | 16.53 | 15.55 | 16.06 | 35,121 | -0.46(-2.78%) |
Oct 08, 2021 | 16.59 | 17.24 | 16.00 | 16.52 | 63,717 | -0.04(-0.24%) |
Oct 07, 2021 | 16.40 | 17.40 | 16.07 | 16.56 | 51,900 | +0.26(+1.60%) |
Oct 06, 2021 | 16.56 | 16.74 | 16.00 | 16.30 | 101,313 | -0.53(-3.15%) |
Oct 05, 2021 | 16.19 | 16.83 | 16.00 | 16.83 | 81,928 | +0.64(+3.95%) |
Oct 04, 2021 | 16.82 | 16.98 | 16.03 | 16.19 | 37,928 | -0.72(-4.26%) |
Oct 01, 2021 | 16.53 | 16.98 | 16.06 | 16.91 | 58,150 | +0.37(+2.24%) |
Sep 30, 2021 | 15.61 | 16.61 | 15.29 | 16.54 | 84,378 | +1.06(+6.85%) |
Sep 29, 2021 | 15.78 | 16.24 | 15.13 | 15.48 | 40,226 | -0.27(-1.71%) |
Sep 28, 2021 | 16.11 | 16.50 | 15.60 | 15.75 | 31,428 | -0.48(-2.96%) |
Sep 27, 2021 | 16.34 | 16.47 | 15.78 | 16.23 | 41,357 | +0.04(+0.25%) |
Sep 24, 2021 | 15.55 | 16.32 | 15.32 | 16.19 | 48,980 | +0.66(+4.25%) |
Sep 23, 2021 | 15.72 | 15.81 | 15.32 | 15.53 | 94,449 | -0.21(-1.33%) |
Sep 22, 2021 | 15.79 | 16.04 | 15.53 | 15.74 | 119,374 | -0.03(-0.19%) |
Sep 21, 2021 | 14.80 | 15.84 | 14.80 | 15.77 | 310,185 | +1.12(+7.65%) |
Sep 20, 2021 | 14.67 | 15.33 | 14.00 | 14.65 | 426,082 | -0.52(-3.43%) |
Sep 17, 2021 | 15.79 | 16.25 | 15.00 | 15.17 | 1,329,887 | -0.61(-3.87%) |
Sep 16, 2021 | 15.96 | 16.49 | 14.86 | 15.78 | 268,226 | +0.03(+0.19%) |
Sep 15, 2021 | 17.71 | 17.98 | 15.30 | 15.75 | 397,940 | -2.14(-11.96%) |
Sep 14, 2021 | 18.50 | 18.64 | 17.74 | 17.89 | 104,338 | -0.40(-2.19%) |
Sep 13, 2021 | 18.67 | 19.00 | 18.22 | 18.29 | 101,296 | -0.53(-2.82%) |
Sep 10, 2021 | 18.89 | 19.29 | 18.54 | 18.82 | 58,976 | -0.01(-0.05%) |
Sep 09, 2021 | 18.71 | 19.31 | 18.61 | 18.83 | 130,646 | -0.07(-0.37%) |
Sep 08, 2021 | 19.14 | 19.50 | 18.56 | 18.90 | 99,094 | -0.56(-2.88%) |
Sep 07, 2021 | 19.35 | 19.74 | 18.99 | 19.46 | 184,007 | +0.60(+3.18%) |
Sep 03, 2021 | 18.87 | 19.03 | 18.33 | 18.86 | 112,115 | -0.04(-0.21%) |
Sep 02, 2021 | 19.01 | 19.05 | 18.11 | 18.90 | 116,997 | -0.37(-1.92%) |
Sep 01, 2021 | 19.13 | 19.51 | 18.55 | 19.27 | 59,880 | +0.21(+1.10%) |
Aug 31, 2021 | 19.59 | 19.80 | 18.80 | 19.06 | 60,266 | -0.39(-2.01%) |
Aug 30, 2021 | 18.98 | 19.91 | 18.98 | 19.45 | 63,258 | +0.45(+2.37%) |
Aug 27, 2021 | 18.61 | 19.29 | 18.55 | 19.00 | 72,264 | +0.20(+1.06%) |
Aug 26, 2021 | 20.09 | 20.15 | 18.53 | 18.80 | 128,582 | -1.10(-5.53%) |
Aug 25, 2021 | 19.61 | 20.08 | 19.00 | 19.90 | 50,349 | +0.25(+1.27%) |
Aug 24, 2021 | 19.32 | 19.96 | 18.70 | 19.65 | 26,853 | +0.36(+1.87%) |
Aug 23, 2021 | 18.75 | 19.74 | 18.54 | 19.29 | 76,183 | +0.38(+2.01%) |
Aug 20, 2021 | 17.98 | 19.24 | 17.90 | 18.91 | 38,751 | +0.89(+4.94%) |
Aug 19, 2021 | 19.06 | 19.17 | 17.90 | 18.02 | 60,054 | -1.09(-5.70%) |
Aug 18, 2021 | 18.26 | 19.48 | 18.26 | 19.11 | 113,682 | +0.86(+4.71%) |
Aug 17, 2021 | 19.99 | 20.49 | 17.84 | 18.25 | 114,086 | -1.83(-9.11%) |
Aug 16, 2021 | 18.85 | 20.21 | 18.85 | 20.08 | 64,071 | +1.18(+6.24%) |
Aug 13, 2021 | 20.30 | 20.30 | 18.86 | 18.90 | 119,053 | -1.24(-6.16%) |
Aug 12, 2021 | 20.06 | 20.43 | 19.24 | 20.14 | 88,561 | -0.09(-0.44%) |
Aug 11, 2021 | 20.50 | 20.91 | 19.20 | 20.23 | 104,615 | -0.47(-2.27%) |
Aug 10, 2021 | 20.80 | 21.98 | 20.31 | 20.70 | 92,653 | -0.02(-0.10%) |
Aug 09, 2021 | 21.91 | 22.51 | 20.26 | 20.72 | 103,688 | -1.01(-4.65%) |
Aug 06, 2021 | 21.48 | 22.22 | 20.33 | 21.73 | 120,960 | +0.59(+2.79%) |
Aug 05, 2021 | 21.71 | 22.00 | 20.12 | 21.14 | 219,042 | -0.98(-4.43%) |
Aug 04, 2021 | 22.55 | 24.24 | 21.77 | 22.12 | 120,019 | -0.28(-1.25%) |
Aug 03, 2021 | 22.59 | 22.87 | 22.01 | 22.40 | 86,131 | +0.06(+0.27%) |
Aug 02, 2021 | 19.74 | 22.88 | 19.62 | 22.34 | 226,214 | +2.60(+13.17%) |
Jul 30, 2021 | 19.39 | 20.10 | 19.21 | 19.74 | 50,295 | +0.51(+2.65%) |
Jul 29, 2021 | 19.62 | 20.03 | 19.14 | 19.23 | 74,988 | -0.25(-1.28%) |
Jul 28, 2021 | 19.60 | 20.37 | 19.16 | 19.48 | 144,060 | +0.07(+0.36%) |
Jul 27, 2021 | 19.85 | 20.10 | 19.32 | 19.41 | 95,581 | -0.52(-2.61%) |
Jul 26, 2021 | 20.40 | 20.40 | 19.41 | 19.93 | 150,689 | -0.29(-1.43%) |
Jul 23, 2021 | 20.04 | 20.26 | 19.76 | 20.22 | 102,082 | -0.11(-0.54%) |
Jul 22, 2021 | 20.99 | 20.99 | 19.53 | 20.33 | 74,237 | +0.01(+0.05%) |
Jul 21, 2021 | 19.73 | 20.70 | 19.71 | 20.32 | 86,863 | +0.42(+2.11%) |
Jul 20, 2021 | 19.81 | 21.05 | 19.08 | 19.90 | 153,462 | -0.19(-0.95%) |
Jul 19, 2021 | 19.50 | 21.08 | 19.50 | 20.09 | 120,068 | +0.08(+0.40%) |
Jul 16, 2021 | 20.14 | 20.65 | 19.39 | 20.01 | 206,592 | +0.10(+0.50%) |
Jul 15, 2021 | 21.08 | 21.08 | 19.91 | 19.91 | 196,062 | -0.82(-3.96%) |
Jul 14, 2021 | 20.18 | 21.22 | 19.83 | 20.73 | 96,979 | +0.87(+4.38%) |
Jul 13, 2021 | 19.49 | 20.33 | 19.00 | 19.86 | 184,832 | -0.24(-1.19%) |
Jul 12, 2021 | 20.14 | 20.40 | 20.14 | 20.10 | 225,087 | +1.56(+8.41%) |
Jul 09, 2021 | 18.85 | 21.80 | 17.75 | 18.54 | 228,331 | +0.15(+0.82%) |
Jul 08, 2021 | 20.00 | 21.62 | 18.19 | 18.39 | 195,561 | -1.65(-8.23%) |
Jul 07, 2021 | 23.00 | 24.79 | 20.17 | 20.04 | 120,112 | -2.13(-9.61%) |
Jul 06, 2021 | 25.13 | 27.42 | 22.00 | 22.17 | 387,690 | -3.29(-12.92%) |
Jul 02, 2021 | 26.16 | 26.29 | 24.15 | 25.46 | 195,099 | -0.61(-2.34%) |
Jul 01, 2021 | 27.05 | 27.62 | 24.53 | 26.07 | 552,802 | -1.93(-6.89%) |